UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,391.50 +31.60 (+1.34%) DOW
39,838.71 +280.60 (+0.71%) Bitcoin GBP
51,563.18 +3,160.63 (+6.53%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00035000 | 2024-03-07 4:21PM EDT | 35.00 | 47.80 | 51.15 | 51.80 | 0.00 | - | 5 | 7 | 0.00% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 40.00 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240719C00045000 | 2024-05-02 3:17PM EDT | 45.00 | 44.10 | 42.55 | 43.35 | 0.00 | - | 1 | 5 | 76.56% |
| TTD240719C00047500 | 2024-02-16 11:06AM EDT | 47.50 | 40.22 | 30.30 | 31.60 | 0.00 | - | 1 | 16 | 0.00% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 50.00 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240719C00055000 | 2024-05-09 9:49AM EDT | 55.00 | 32.80 | 32.60 | 33.55 | 0.00 | - | 10 | 51 | 61.87% |
| TTD240719C00060000 | 2024-05-14 10:10AM EDT | 60.00 | 26.80 | 27.95 | 28.25 | 0.00 | - | 2 | 145 | 52.78% |
| TTD240719C00062500 | 2024-03-14 1:35PM EDT | 62.50 | 18.77 | 25.50 | 26.00 | 0.00 | - | 1 | 223 | 52.25% |
| TTD240719C00065000 | 2024-05-06 11:46AM EDT | 65.00 | 26.82 | 23.05 | 23.45 | 0.00 | - | 2 | 34 | 51.66% |
| TTD240719C00067500 | 2024-05-06 10:16AM EDT | 67.50 | 24.00 | 20.65 | 21.35 | 0.00 | - | 50 | 80 | 53.17% |
| TTD240719C00070000 | 2024-05-13 11:32AM EDT | 70.00 | 18.85 | 18.30 | 18.90 | 0.00 | - | 1 | 238 | 48.36% |
| TTD240719C00072500 | 2024-04-08 1:51PM EDT | 72.50 | 17.90 | 14.70 | 17.45 | 0.00 | - | 1 | 190 | 54.87% |
| TTD240719C00075000 | 2024-05-09 9:47AM EDT | 75.00 | 14.00 | 13.85 | 14.15 | 0.00 | - | 1 | 947 | 40.36% |
| TTD240719C00077500 | 2024-05-07 11:51AM EDT | 77.50 | 10.50 | 11.65 | 11.85 | -6.60 | -38.60% | 1 | 281 | 36.73% |
| TTD240719C00080000 | 2024-05-15 10:02AM EDT | 80.00 | 8.70 | 9.75 | 9.95 | -0.65 | -6.95% | 4 | 457 | 36.13% |
| TTD240719C00082500 | 2024-05-14 2:45PM EDT | 82.50 | 7.15 | 7.95 | 8.05 | 0.00 | - | 12 | 365 | 34.34% |
| TTD240719C00085000 | 2024-05-15 12:12PM EDT | 85.00 | 5.55 | 6.30 | 6.45 | -0.10 | -1.77% | 28 | 603 | 33.62% |
| TTD240719C00087500 | 2024-05-15 2:19PM EDT | 87.50 | 4.95 | 4.95 | 5.05 | +0.35 | +7.61% | 483 | 1,652 | 32.96% |
| TTD240719C00090000 | 2024-05-15 2:40PM EDT | 90.00 | 3.86 | 3.75 | 3.85 | +0.36 | +10.29% | 68 | 1,936 | 32.32% |
| TTD240719C00092500 | 2024-05-15 2:43PM EDT | 92.50 | 2.86 | 2.83 | 2.88 | +0.28 | +10.85% | 4 | 757 | 31.90% |
| TTD240719C00095000 | 2024-05-15 1:23PM EDT | 95.00 | 2.00 | 2.03 | 2.13 | +0.06 | +3.09% | 415 | 1,191 | 31.73% |
| TTD240719C00097500 | 2024-05-15 2:34PM EDT | 97.50 | 1.50 | 1.45 | 1.51 | +0.10 | +7.14% | 64 | 103 | 31.28% |
| TTD240719C00100000 | 2024-05-15 2:29PM EDT | 100.00 | 1.06 | 1.02 | 1.06 | +0.13 | +13.98% | 230 | 1,263 | 31.06% |
| TTD240719C00105000 | 2024-05-15 2:27PM EDT | 105.00 | 0.49 | 0.47 | 0.51 | -0.01 | -2.00% | 887 | 423 | 31.01% |
| TTD240719C00110000 | 2024-05-15 2:50PM EDT | 110.00 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 12 | 424 | 30.96% |
| TTD240719C00115000 | 2024-05-15 1:34PM EDT | 115.00 | 0.09 | 0.09 | 0.19 | -0.04 | -30.77% | 60 | 444 | 34.47% |
| TTD240719C00120000 | 2024-05-15 1:34PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 60 | 65 | 31.84% |
| TTD240719C00125000 | 2024-05-09 12:32PM EDT | 125.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 2 | 47 | 45.51% |
| TTD240719C00130000 | 2024-05-08 2:06PM EDT | 130.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 7 | 19 | 48.83% |
| TTD240719C00135000 | 2024-05-06 10:40AM EDT | 135.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 22 | 52.15% |
| TTD240719C00140000 | 2024-05-07 3:17PM EDT | 140.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 39 | 45 | 50.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00035000 | 2024-04-29 3:12PM EDT | 35.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 414 | 99.41% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 40.00 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 93.16% |
| TTD240719P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.28 | 0.01 | 0.24 | 0.00 | - | 1 | 4,644 | 74.61% |
| TTD240719P00047500 | 2024-05-15 1:36PM EDT | 47.50 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 60 | 1,051 | 56.25% |
| TTD240719P00050000 | 2024-05-14 12:14PM EDT | 50.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 66 | 4,575 | 53.91% |
| TTD240719P00055000 | 2024-05-09 3:17PM EDT | 55.00 | 0.06 | 0.02 | 0.29 | 0.00 | - | 3 | 579 | 56.06% |
| TTD240719P00060000 | 2024-05-14 1:05PM EDT | 60.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 30 | 472 | 44.92% |
| TTD240719P00062500 | 2024-05-09 3:31PM EDT | 62.50 | 0.16 | 0.03 | 0.17 | 0.00 | - | 18 | 839 | 43.16% |
| TTD240719P00065000 | 2024-05-14 10:30AM EDT | 65.00 | 0.18 | 0.10 | 0.22 | 0.00 | - | 1 | 288 | 40.82% |
| TTD240719P00067500 | 2024-05-14 11:26AM EDT | 67.50 | 0.29 | 0.18 | 0.29 | 0.00 | - | 5 | 370 | 38.57% |
| TTD240719P00070000 | 2024-05-14 11:57AM EDT | 70.00 | 0.42 | 0.27 | 0.32 | +0.01 | +2.44% | 2 | 521 | 34.91% |
| TTD240719P00072500 | 2024-05-15 10:19AM EDT | 72.50 | 0.66 | 0.44 | 0.47 | +0.01 | +1.54% | 5 | 445 | 33.50% |
| TTD240719P00075000 | 2024-05-15 2:40PM EDT | 75.00 | 0.69 | 0.68 | 0.72 | -0.22 | -24.18% | 12 | 1,424 | 32.64% |
| TTD240719P00077500 | 2024-05-15 1:43PM EDT | 77.50 | 1.10 | 1.04 | 1.07 | -0.28 | -20.29% | 18 | 818 | 31.76% |
| TTD240719P00080000 | 2024-05-15 12:22PM EDT | 80.00 | 1.88 | 1.54 | 1.59 | -0.06 | -3.09% | 2 | 626 | 31.26% |
| TTD240719P00082500 | 2024-05-15 12:04PM EDT | 82.50 | 2.79 | 2.18 | 2.27 | +0.06 | +2.20% | 48 | 493 | 30.66% |
| TTD240719P00085000 | 2024-05-15 2:32PM EDT | 85.00 | 3.15 | 3.05 | 3.20 | -0.70 | -18.18% | 517 | 898 | 30.47% |
| TTD240719P00087500 | 2024-05-15 2:49PM EDT | 87.50 | 4.25 | 4.15 | 4.25 | -0.70 | -14.14% | 81 | 365 | 29.60% |
| TTD240719P00090000 | 2024-05-15 9:54AM EDT | 90.00 | 6.65 | 5.45 | 5.65 | +0.25 | +3.91% | 6 | 614 | 29.63% |
| TTD240719P00092500 | 2024-05-13 12:17PM EDT | 92.50 | 7.10 | 7.00 | 7.15 | 0.00 | - | 1 | 318 | 28.85% |
| TTD240719P00095000 | 2024-05-13 11:31AM EDT | 95.00 | 8.90 | 8.80 | 9.00 | 0.00 | - | 2 | 107 | 29.18% |
| TTD240719P00100000 | 2024-05-10 11:39AM EDT | 100.00 | 13.00 | 12.80 | 13.10 | 0.00 | - | 3 | 27 | 29.40% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 105.00 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 65.04% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 110.00 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 63.01% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 115.00 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 75.46% |
© 2024 Yahoo. All rights reserved.